Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
M T S Systems Cp
(NQ:
MTSC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
58.12
58.25
58.12
58.20
153,323
+0.00(+0.00%)
Mar 30, 2021
58.12
58.25
58.12
58.20
111,490
+0.05(+0.09%)
Mar 29, 2021
58.03
58.34
58.02
58.15
133,316
-0.23(-0.39%)
Mar 26, 2021
58.35
58.49
58.25
58.38
71,400
+0.08(+0.14%)
Mar 25, 2021
58.20
58.37
57.90
58.30
166,513
+0.05(+0.09%)
Mar 24, 2021
58.35
58.38
58.21
58.25
175,400
-0.10(-0.17%)
Mar 23, 2021
58.25
58.45
58.25
58.35
204,616
+0.06(+0.10%)
Mar 22, 2021
58.50
58.50
58.24
58.29
211,450
-0.01(-0.02%)
Mar 19, 2021
58.28
58.39
58.25
58.30
267,100
+0.04(+0.07%)
Mar 18, 2021
58.30
58.36
58.25
58.26
102,578
+0.00(+0.00%)
Mar 17, 2021
58.40
58.45
57.99
58.26
78,187
-0.01(-0.02%)
Mar 16, 2021
57.11
58.30
55.53
58.27
74,470
-0.01(-0.02%)
Mar 15, 2021
58.26
58.45
58.19
58.28
130,515
-0.04(-0.07%)
Mar 12, 2021
58.30
58.46
58.25
58.32
138,700
+0.02(+0.03%)
Mar 11, 2021
58.21
58.30
56.40
58.30
256,471
+0.01(+0.02%)
Mar 10, 2021
58.26
58.35
58.15
58.29
304,209
+0.03(+0.05%)
Mar 09, 2021
58.25
58.34
58.20
58.26
222,837
+0.01(+0.02%)
Mar 08, 2021
58.26
58.34
58.10
58.25
572,280
-0.06(-0.10%)
Mar 05, 2021
58.33
58.35
58.00
58.31
609,400
+0.31(+0.53%)
Mar 04, 2021
58.30
58.55
57.75
58.00
483,712
-0.33(-0.57%)
Mar 03, 2021
58.59
58.60
58.33
58.33
76,332
-0.12(-0.21%)
Mar 02, 2021
58.46
58.64
58.33
58.45
65,318
-0.04(-0.07%)
Mar 01, 2021
58.70
58.80
58.36
58.49
66,679
+0.13(+0.22%)
Feb 26, 2021
58.68
58.70
58.35
58.36
122,000
-0.20(-0.34%)
Feb 25, 2021
58.52
58.74
58.49
58.56
171,668
-0.05(-0.09%)
Feb 24, 2021
58.69
58.79
58.56
58.61
73,549
+0.09(+0.15%)
Feb 23, 2021
58.73
58.74
58.43
58.52
68,785
-0.17(-0.29%)
Feb 22, 2021
58.60
58.79
58.56
58.69
38,912
+0.03(+0.05%)
Feb 19, 2021
58.52
58.80
58.51
58.66
52,600
+0.14(+0.24%)
Feb 18, 2021
58.46
58.76
58.46
58.52
28,843
-0.17(-0.29%)
Feb 17, 2021
58.50
58.79
58.41
58.69
66,889
-0.04(-0.07%)
Feb 16, 2021
58.54
58.80
58.41
58.73
78,356
+0.05(+0.09%)
Feb 12, 2021
58.98
58.98
58.51
58.68
135,700
+0.16(+0.27%)
Feb 11, 2021
58.94
58.99
58.42
58.52
109,795
-0.46(-0.78%)
Feb 10, 2021
58.93
59.02
58.62
58.98
70,361
+0.17(+0.29%)
Feb 09, 2021
58.65
59.02
58.65
58.81
89,446
+0.08(+0.14%)
Feb 08, 2021
58.88
59.15
58.56
58.73
53,027
-0.18(-0.31%)
Feb 05, 2021
58.86
59.00
58.54
58.91
73,700
-0.04(-0.07%)
Feb 04, 2021
58.92
59.05
58.53
58.95
89,235
+0.20(+0.34%)
Feb 03, 2021
58.62
58.88
58.53
58.75
170,908
-0.13(-0.22%)
Feb 02, 2021
58.81
59.00
58.54
58.88
89,180
+0.31(+0.53%)
Feb 01, 2021
58.83
59.15
58.14
58.57
191,654
+0.03(+0.05%)
Jan 29, 2021
58.50
58.93
58.39
58.54
135,300
-0.20(-0.34%)
Jan 28, 2021
58.90
59.79
58.51
58.74
233,851
+0.25(+0.43%)
Jan 27, 2021
58.64
59.00
58.07
58.49
269,522
-0.41(-0.70%)
Jan 26, 2021
59.94
59.94
58.82
58.90
190,045
-0.68(-1.14%)
Jan 25, 2021
59.45
59.72
58.82
59.58
109,976
-0.34(-0.57%)
Jan 22, 2021
59.12
60.69
59.12
59.92
410,800
+0.15(+0.25%)
Jan 21, 2021
59.05
59.98
58.88
59.77
164,604
+0.79(+1.34%)
Jan 20, 2021
58.91
59.19
58.82
58.98
130,642
+0.20(+0.34%)
Jan 19, 2021
59.00
59.16
58.62
58.78
413,813
-0.07(-0.12%)
Jan 15, 2021
58.81
59.23
58.81
58.85
376,700
-0.30(-0.51%)
Jan 14, 2021
59.30
59.60
58.77
59.15
297,565
+0.11(+0.19%)
Jan 13, 2021
59.16
59.90
58.80
59.04
380,896
-0.24(-0.40%)
Jan 12, 2021
59.26
59.76
58.86
59.28
773,577
-0.06(-0.10%)
Jan 11, 2021
58.05
59.36
58.05
59.34
880,673
+0.92(+1.57%)
Jan 08, 2021
58.39
58.45
58.10
58.42
395,800
+0.30(+0.52%)
Jan 07, 2021
58.45
58.53
58.06
58.12
267,003
-0.37(-0.63%)
Jan 06, 2021
58.29
58.53
58.06
58.49
607,212
+0.29(+0.50%)
Jan 05, 2021
57.62
58.40
57.60
58.20
361,995
+0.53(+0.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.